China Vanke Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.170	15.340	15.000	15.090	14.342	99,911,917
2023-07-31	15.400	15.780	15.180	15.250	14.494	219,622,926
2023-07-28	14.820	15.350	14.810	15.230	14.475	192,393,923
2023-07-27	14.730	14.960	14.590	14.730	13.999	103,757,161
2023-07-26	14.800	14.970	14.690	14.870	14.133	143,954,970
2023-07-25	14.130	14.940	14.120	14.920	14.180	299,133,949
2023-07-24	14.120	14.150	13.750	13.800	13.116	74,411,195
2023-07-21	13.880	14.090	13.820	13.980	13.287	62,537,894
2023-07-20	13.910	14.060	13.860	13.880	13.192	70,093,951
2023-07-19	13.650	13.910	13.610	13.900	13.211	77,086,351
2023-07-18	13.710	13.760	13.560	13.700	13.021	43,935,729
2023-07-17	13.710	13.730	13.660	13.710	13.030	35,402,854
2023-07-14	13.820	13.840	13.700	13.780	13.097	47,648,542
2023-07-13	13.710	13.820	13.710	13.800	13.116	49,347,078
2023-07-12	13.850	13.860	13.660	13.680	13.002	73,192,872
2023-07-11	14.100	14.140	13.800	13.860	13.173	66,422,747
2023-07-10	13.910	13.970	13.820	13.910	13.220	40,103,849
2023-07-07	13.920	14.010	13.810	13.870	13.182	39,449,813
2023-07-06	13.930	14.050	13.870	13.970	13.277	43,210,407
2023-07-05	13.960	14.070	13.950	13.970	13.277	33,894,684
2023-07-04	14.120	14.150	13.930	14.020	13.325	56,765,725
2023-07-03	14.050	14.200	14.050	14.150	13.448	52,331,616
2023-06-30	14.080	14.250	13.970	14.020	13.325	57,652,435
2023-06-29	14.190	14.250	13.990	14.010	13.315	48,192,103
2023-06-28	14.310	14.350	14.100	14.220	13.515	51,807,652
2023-06-27	13.800	14.360	13.750	14.330	13.619	103,924,086
2023-06-26	13.790	13.890	13.700	13.750	13.068	48,878,267
2023-06-21	13.940	14.080	13.890	13.940	13.249	57,403,539
2023-06-20	14.200	14.220	13.960	14.010	13.315	70,346,480
2023-06-19	14.590	14.600	14.170	14.190	13.486	93,525,055
2023-06-16	14.740	14.930	14.540	14.540	13.819	109,341,869
2023-06-15	14.450	14.720	14.430	14.720	13.990	97,741,221
2023-06-14	14.630	14.750	14.380	14.400	13.686	71,103,947
2023-06-13	14.520	14.800	14.520	14.620	13.895	59,974,836
2023-06-12	14.580	14.680	14.490	14.570	13.847	56,454,640
2023-06-09	14.790	14.860	14.580	14.670	13.942	69,456,150
2023-06-08	14.570	14.990	14.380	14.890	14.152	110,759,383
2023-06-07	14.590	14.880	14.440	14.620	13.895	81,509,425
2023-06-06	14.320	14.840	14.310	14.460	13.743	98,928,630
2023-06-05	14.340	14.430	14.220	14.360	13.648	59,867,060
2023-06-02	14.050	14.640	14.010	14.520	13.800	118,094,463
2023-06-01	14.140	14.200	13.980	14.000	13.306	46,662,808
2023-05-31	14.250	14.330	14.060	14.240	13.534	45,125,137
2023-05-30	13.990	14.360	13.670	14.360	13.648	88,196,850
2023-05-29	14.170	14.180	14.000	14.030	13.334	44,301,886
2023-05-26	14.140	14.240	14.010	14.210	13.505	40,775,357
2023-05-25	14.030	14.190	14.000	14.190	13.486	42,395,343
2023-05-24	14.470	14.480	14.100	14.110	13.410	75,275,812
2023-05-23	14.630	14.760	14.520	14.520	13.800	37,455,500
2023-05-22	14.520	14.680	14.420	14.670	13.942	37,503,175
2023-05-19	14.620	14.620	14.500	14.540	13.819	39,628,837
2023-05-18	14.820	14.870	14.530	14.620	13.895	57,683,517
2023-05-17	14.880	14.930	14.680	14.780	14.047	50,646,150
2023-05-16	15.060	15.120	14.880	14.910	14.171	37,484,203
2023-05-15	15.000	15.100	14.810	15.060	14.313	65,548,434
2023-05-12	15.240	15.340	15.060	15.060	14.313	46,952,953
2023-05-11	15.300	15.360	15.210	15.300	14.541	44,334,679
2023-05-10	15.460	15.500	15.160	15.300	14.541	65,902,998
2023-05-09	15.500	15.890	15.410	15.470	14.703	125,984,623
2023-05-08	15.380	15.600	15.130	15.580	14.807	103,391,563

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.6800 CNY
2022-08-25	0.9761 CNY
2021-08-25	1.2500 CNY
2020-08-14	1.0166 CNY
2019-08-15	1.0451 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.